Supreme Plc (AIM:SUP)
London · Delayed Price · Currency is GBP · Price in GBX 178.00
-4.50 (-2.47%)
Sep 29, 2025, 4:35 PM GMT+1
Supreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 180.00 | 185.00 | 175.00 | 178.00 | 178.00 | -2.47% | 70,623 |
| Sep 26, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 30,773 |
| Sep 25, 2025 | 182.50 | 184.80 | 181.60 | 182.50 | 182.50 | - | 22,657 |
| Sep 24, 2025 | 184.80 | 184.80 | 182.00 | 182.50 | 182.50 | - | 18,059 |
| Sep 23, 2025 | 180.00 | 184.80 | 180.00 | 182.50 | 182.50 | 1.39% | 38,486 |
| Sep 22, 2025 | 181.00 | 182.59 | 180.00 | 180.00 | 180.00 | -1.37% | 68,436 |
| Sep 19, 2025 | 182.50 | 184.90 | 180.00 | 182.50 | 182.50 | -1.35% | 379,968 |
| Sep 18, 2025 | 183.50 | 185.00 | 180.00 | 185.00 | 185.00 | 1.09% | 274,714 |
| Sep 17, 2025 | 182.50 | 185.00 | 180.00 | 183.00 | 183.00 | 0.27% | 47,871 |
| Sep 16, 2025 | 185.00 | 185.00 | 180.00 | 182.50 | 182.50 | - | 139,231 |
| Sep 15, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 93,625 |
| Sep 12, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 45,699 |
| Sep 11, 2025 | 183.50 | 185.00 | 180.00 | 182.50 | 182.50 | -0.27% | 46,161 |
| Sep 10, 2025 | 185.00 | 185.00 | 182.15 | 183.00 | 183.00 | 0.55% | 15,619 |
| Sep 9, 2025 | 183.50 | 185.00 | 182.00 | 182.00 | 182.00 | -0.82% | 77,607 |
| Sep 8, 2025 | 183.50 | 185.00 | 182.00 | 183.50 | 183.50 | 0.27% | 52,989 |
| Sep 5, 2025 | 187.50 | 190.00 | 182.00 | 183.00 | 183.00 | -3.43% | 112,399 |
| Sep 4, 2025 | 185.00 | 190.00 | 182.00 | 189.50 | 189.50 | 3.84% | 71,627 |
| Sep 3, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | -1.35% | 38,181 |
| Sep 2, 2025 | 182.50 | 185.00 | 180.00 | 185.00 | 185.00 | - | 103,969 |
| Sep 1, 2025 | 182.50 | 186.00 | 180.00 | 185.00 | 185.00 | 2.78% | 174,553 |
| Aug 29, 2025 | 184.80 | 185.00 | 180.00 | 180.00 | 180.00 | - | 78,887 |
| Aug 28, 2025 | 183.75 | 185.00 | 180.00 | 180.00 | 180.00 | -1.37% | 45,930 |
| Aug 27, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 22,324 |
| Aug 26, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 27,824 |
| Aug 22, 2025 | 180.50 | 185.00 | 177.00 | 182.50 | 182.50 | 1.96% | 37,111 |
| Aug 21, 2025 | 180.00 | 181.00 | 176.00 | 179.00 | 179.00 | -1.65% | 43,863 |
| Aug 20, 2025 | 182.75 | 184.00 | 180.00 | 182.00 | 178.60 | -0.27% | 25,014 |
| Aug 19, 2025 | 182.00 | 184.00 | 177.00 | 182.50 | 179.09 | 1.67% | 257,843 |
| Aug 18, 2025 | 186.00 | 187.00 | 176.00 | 179.50 | 176.15 | -3.49% | 133,902 |
| Aug 15, 2025 | 186.00 | 190.00 | 185.00 | 186.00 | 182.53 | 0.54% | 204,334 |
| Aug 14, 2025 | 187.00 | 188.00 | 185.00 | 185.00 | 181.54 | -1.07% | 103,810 |
| Aug 13, 2025 | 192.00 | 192.00 | 186.44 | 187.00 | 183.51 | -1.58% | 92,090 |
| Aug 12, 2025 | 190.00 | 195.00 | 188.00 | 190.00 | 186.45 | -0.52% | 158,553 |
| Aug 11, 2025 | 187.75 | 195.00 | 182.00 | 191.00 | 187.43 | 1.60% | 131,888 |
| Aug 8, 2025 | 188.00 | 188.00 | 183.75 | 188.00 | 184.49 | 1.08% | 65,991 |
| Aug 7, 2025 | 188.50 | 190.00 | 183.50 | 186.00 | 182.53 | -1.59% | 105,884 |
| Aug 6, 2025 | 188.75 | 190.00 | 188.00 | 189.00 | 185.47 | - | 272,098 |
| Aug 5, 2025 | 190.00 | 190.00 | 185.00 | 189.00 | 185.47 | - | 15,216 |
| Aug 4, 2025 | 189.00 | 190.00 | 188.00 | 189.00 | 185.47 | 0.53% | 247,718 |
| Aug 1, 2025 | 188.00 | 190.00 | 188.00 | 188.00 | 184.49 | -0.53% | 46,211 |
| Jul 31, 2025 | 186.50 | 190.00 | 186.50 | 189.00 | 185.47 | - | 365,195 |
| Jul 30, 2025 | 188.75 | 190.00 | 185.00 | 189.00 | 185.47 | - | 43,688 |
| Jul 29, 2025 | 188.00 | 190.00 | 186.90 | 189.00 | 185.47 | -0.53% | 106,955 |
| Jul 28, 2025 | 188.92 | 190.00 | 185.00 | 190.00 | 186.45 | - | 25,472 |
| Jul 25, 2025 | 190.00 | 190.00 | 188.06 | 190.00 | 186.45 | 1.33% | 4,550 |
| Jul 24, 2025 | 190.00 | 190.00 | 185.00 | 187.50 | 184.00 | -1.06% | 82,025 |
| Jul 23, 2025 | 189.00 | 189.75 | 185.00 | 189.50 | 185.96 | 1.07% | 47,555 |
| Jul 22, 2025 | 189.00 | 190.00 | 185.00 | 187.50 | 184.00 | - | 25,519 |
| Jul 21, 2025 | 185.60 | 191.00 | 185.00 | 187.50 | 184.00 | -1.32% | 57,262 |